Davide Campari-Milano N.V. (DVCMY)
OTCMKTS · Delayed Price · Currency is USD
6.98
-0.07 (-0.92%)
At close: Mar 27, 2026
DVCMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.31 | 7.31 | 6.95 | 6.98 | 6.98 | -0.92% | 53,236 |
| Mar 26, 2026 | 7.06 | 7.22 | 6.90 | 7.04 | 7.04 | 0.28% | 50,317 |
| Mar 25, 2026 | 6.68 | 7.11 | 6.68 | 7.02 | 7.02 | 2.48% | 146,326 |
| Mar 24, 2026 | 6.67 | 6.98 | 6.67 | 6.85 | 6.85 | 0.29% | 53,584 |
| Mar 23, 2026 | 6.69 | 6.97 | 6.69 | 6.83 | 6.83 | 2.09% | 50,587 |
| Mar 20, 2026 | 6.85 | 6.86 | 6.69 | 6.69 | 6.69 | -3.32% | 34,219 |
| Mar 19, 2026 | 6.78 | 6.92 | 6.72 | 6.92 | 6.92 | 0.58% | 24,543 |
| Mar 18, 2026 | 6.86 | 7.01 | 6.76 | 6.88 | 6.88 | -3.37% | 14,859 |
| Mar 17, 2026 | 6.99 | 7.12 | 6.89 | 7.12 | 7.12 | 1.71% | 59,252 |
| Mar 16, 2026 | 6.95 | 7.13 | 6.80 | 7.00 | 7.00 | -0.71% | 54,230 |
| Mar 13, 2026 | 7.06 | 7.15 | 6.97 | 7.05 | 7.05 | -1.09% | 120,148 |
| Mar 12, 2026 | 7.08 | 7.17 | 6.97 | 7.13 | 7.13 | -2.16% | 76,606 |
| Mar 11, 2026 | 7.26 | 7.34 | 7.23 | 7.29 | 7.29 | -0.64% | 27,808 |
| Mar 10, 2026 | 7.19 | 7.45 | 7.19 | 7.33 | 7.33 | 0.92% | 29,786 |
| Mar 9, 2026 | 7.35 | 7.49 | 7.19 | 7.27 | 7.27 | -2.22% | 33,469 |
| Mar 6, 2026 | 7.24 | 7.43 | 7.23 | 7.43 | 7.43 | -0.67% | 31,636 |
| Mar 5, 2026 | 7.46 | 7.56 | 7.35 | 7.48 | 7.48 | 2.33% | 165,286 |
| Mar 4, 2026 | 6.88 | 7.45 | 6.77 | 7.31 | 7.31 | 2.81% | 111,676 |
| Mar 3, 2026 | 6.85 | 7.18 | 6.75 | 7.11 | 7.11 | -1.15% | 16,162 |
| Mar 2, 2026 | 7.18 | 7.23 | 7.15 | 7.19 | 7.19 | -3.49% | 26,364 |
| Feb 27, 2026 | 7.39 | 7.48 | 7.37 | 7.45 | 7.45 | 0.44% | 15,023 |
| Feb 26, 2026 | 7.57 | 7.57 | 7.21 | 7.42 | 7.42 | 0.54% | 16,235 |
| Feb 25, 2026 | 7.06 | 7.40 | 7.06 | 7.38 | 7.38 | -6.70% | 19,247 |
| Feb 24, 2026 | 7.78 | 7.91 | 7.74 | 7.91 | 7.91 | 0.38% | 11,191 |
| Feb 23, 2026 | 7.74 | 7.88 | 7.74 | 7.88 | 7.88 | -0.13% | 12,935 |
| Feb 20, 2026 | 7.75 | 7.99 | 7.75 | 7.89 | 7.89 | 3.27% | 37,246 |
| Feb 19, 2026 | 7.66 | 7.83 | 7.60 | 7.64 | 7.64 | 1.87% | 20,441 |
| Feb 18, 2026 | 7.56 | 7.78 | 7.38 | 7.50 | 7.50 | -4.58% | 22,670 |
| Feb 17, 2026 | 7.74 | 8.00 | 7.64 | 7.86 | 7.86 | -0.13% | 21,562 |
| Feb 13, 2026 | 7.84 | 7.87 | 7.75 | 7.87 | 7.87 | -1.62% | 14,485 |
| Feb 12, 2026 | 7.87 | 8.00 | 7.87 | 8.00 | 8.00 | 1.61% | 27,315 |
| Feb 11, 2026 | 7.81 | 7.87 | 7.74 | 7.87 | 7.87 | 1.46% | 11,196 |
| Feb 10, 2026 | 7.61 | 7.76 | 7.52 | 7.76 | 7.76 | 3.47% | 50,804 |
| Feb 9, 2026 | 7.45 | 7.60 | 7.44 | 7.50 | 7.50 | -0.53% | 45,644 |
| Feb 6, 2026 | 7.43 | 7.54 | 7.26 | 7.54 | 7.54 | - | 43,634 |
| Feb 5, 2026 | 7.38 | 7.54 | 7.38 | 7.54 | 7.54 | 3.43% | 57,826 |
| Feb 4, 2026 | 7.33 | 7.46 | 7.28 | 7.29 | 7.29 | 0.28% | 22,621 |
| Feb 3, 2026 | 7.16 | 7.27 | 7.14 | 7.27 | 7.27 | 3.27% | 29,406 |
| Feb 2, 2026 | 7.07 | 7.07 | 6.90 | 7.04 | 7.04 | -0.40% | 34,493 |
| Jan 30, 2026 | 7.04 | 7.15 | 7.01 | 7.07 | 7.07 | 0.97% | 47,026 |
| Jan 29, 2026 | 6.97 | 7.00 | 6.81 | 7.00 | 7.00 | 1.67% | 12,693 |
| Jan 28, 2026 | 6.93 | 7.00 | 6.78 | 6.89 | 6.89 | 0.07% | 22,936 |
| Jan 27, 2026 | 6.88 | 6.90 | 6.82 | 6.88 | 6.88 | -3.28% | 18,777 |
| Jan 26, 2026 | 7.04 | 7.15 | 7.00 | 7.11 | 7.11 | 2.05% | 11,822 |
| Jan 23, 2026 | 7.01 | 7.10 | 6.91 | 6.97 | 6.97 | -2.05% | 7,555 |
| Jan 22, 2026 | 7.13 | 7.27 | 7.10 | 7.12 | 7.12 | 1.22% | 16,353 |
| Jan 21, 2026 | 7.05 | 7.12 | 7.01 | 7.03 | 7.03 | 2.18% | 27,903 |
| Jan 20, 2026 | 6.70 | 6.96 | 6.70 | 6.88 | 6.88 | 6.83% | 46,184 |
| Jan 16, 2026 | 6.70 | 6.76 | 6.40 | 6.44 | 6.44 | -0.46% | 46,734 |
| Jan 15, 2026 | 6.42 | 6.52 | 6.39 | 6.47 | 6.47 | 2.21% | 67,304 |